Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.59-2.23 (-2.76%)
At close: 4:04PM EDT
Strike:70.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS210423C00070000 | 2021-04-16 3:55PM EDT | 2021-04-23 | 8.60 | 8.45 | 8.80 | -1.89 | -18.02% | 7 | 26 | 63.48% |
| MS210430C00070000 | 2021-04-16 11:59AM EDT | 2021-04-30 | 8.20 | 8.35 | 9.05 | -0.80 | -8.89% | 11 | 9 | 53.22% |
| MS210521C00070000 | 2021-04-16 3:14PM EDT | 2021-05-21 | 8.70 | 8.65 | 9.20 | -1.83 | -17.38% | 10 | 148 | 35.94% |
| MS210618C00070000 | 2021-04-16 3:23PM EDT | 2021-06-18 | 9.10 | 9.15 | 9.45 | -2.25 | -19.82% | 154 | 3,474 | 29.98% |
| MS210716C00070000 | 2021-04-16 3:48PM EDT | 2021-07-16 | 9.68 | 9.45 | 10.15 | -2.12 | -17.97% | 20 | 3,518 | 31.62% |
| MS210917C00070000 | 2021-04-16 2:50PM EDT | 2021-09-17 | 10.60 | 10.30 | 11.30 | -1.90 | -15.20% | 17 | 6 | 31.67% |
| MS211015C00070000 | 2021-04-07 3:34PM EDT | 2021-10-15 | 10.99 | 10.95 | 11.55 | -0.51 | -4.43% | 1 | 142 | 30.52% |
| MS220121C00070000 | 2021-04-16 2:09PM EDT | 2022-01-21 | 11.80 | 12.05 | 12.65 | -2.49 | -17.42% | 105 | 10,051 | 29.41% |
| MS220218C00070000 | 2021-04-15 11:20AM EDT | 2022-02-18 | 14.00 | 12.55 | 12.80 | 0.00 | - | 3 | 166 | 28.65% |
| MS230120C00070000 | 2021-04-16 3:11PM EDT | 2023-01-20 | 14.60 | 15.00 | 15.60 | -3.25 | -18.21% | 19 | 5,978 | 27.53% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS210423P00070000 | 2021-04-16 3:47PM EDT | 2021-04-23 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 170 | 433 | 50.39% |
| MS210430P00070000 | 2021-04-16 3:35PM EDT | 2021-04-30 | 0.08 | 0.02 | 0.09 | -0.07 | -46.67% | 238 | 1,635 | 35.94% |
| MS210507P00070000 | 2021-04-15 2:57PM EDT | 2021-05-07 | 0.09 | 0.13 | 0.30 | -0.07 | -43.75% | 1 | 65 | 38.04% |
| MS210514P00070000 | 2021-04-16 2:44PM EDT | 2021-05-14 | 0.73 | 0.17 | 0.27 | +0.44 | +151.72% | 14 | 2 | 31.84% |
| MS210521P00070000 | 2021-04-16 3:58PM EDT | 2021-05-21 | 0.37 | 0.36 | 0.39 | +0.03 | +8.82% | 264 | 1,853 | 31.35% |
| MS210618P00070000 | 2021-04-16 3:56PM EDT | 2021-06-18 | 0.85 | 0.76 | 0.85 | +0.14 | +19.72% | 445 | 3,460 | 29.86% |
| MS210716P00070000 | 2021-04-16 3:33PM EDT | 2021-07-16 | 1.36 | 1.30 | 1.38 | +0.20 | +17.24% | 239 | 2,547 | 30.01% |
| MS210917P00070000 | 2021-04-16 2:22PM EDT | 2021-09-17 | 2.40 | 2.39 | 2.49 | +0.25 | +11.63% | 35 | 46 | 30.32% |
| MS211015P00070000 | 2021-04-16 3:20PM EDT | 2021-10-15 | 2.84 | 2.69 | 3.15 | +0.19 | +7.17% | 25 | 1,255 | 31.59% |
| MS220121P00070000 | 2021-04-16 2:05PM EDT | 2022-01-21 | 4.60 | 4.25 | 4.45 | +0.60 | +15.00% | 88 | 10,531 | 31.10% |
| MS220218P00070000 | 2021-04-16 11:43AM EDT | 2022-02-18 | 4.50 | 4.20 | 4.95 | -0.10 | -2.17% | 3 | 137 | 31.68% |
| MS230120P00070000 | 2021-04-16 1:03PM EDT | 2023-01-20 | 7.70 | 6.15 | 8.40 | -0.05 | -0.65% | 54 | 4,498 | 31.33% |
© 2021 Verizon Media. All rights reserved.
